KissMeData/033310/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	40	2	1.79	52496555	23180	45.75	2225	2280	2225	2910	1570	2240	2264.73	0.87	0	333	2326	2282	2246	2202	2166	2265	2185	202	670	500	1560	5	1	40342231	920	29.61	0.64	12	0.06	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.44	N	033310	500	201 억		350999	N	N	0	N	00	N
3	20240830	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	30	2	1.34	44112065	19496	38.48	2225	2275	2225	2910	1570	2240	2262.62	0.87	0	57	2326	2282	2246	2202	2166	2265	2185	202	670	500	1560	5	1	40342231	916	29.48	0.64	12	0.05	77.00	3540.00	4645	20231128	-51.13	2200	20240805	3.18	3545	-35.97	20240110	2200	3.18	20240805	4645	-51.13	20231128	2200	3.18	20240805	0.44	N	033310	500	201 억		350999	N	N	0	N	00	N
4	20240830	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	20	2	0.89	31528765	13953	27.54	2225	2275	2225	2910	1570	2240	2259.64	0.87	0	-31	2326	2282	2246	2202	2166	2265	2185	202	670	500	1560	5	1	40342231	912	29.35	0.64	12	0.03	77.00	3540.00	4645	20231128	-51.35	2200	20240805	2.73	3545	-36.25	20240110	2200	2.73	20240805	4645	-51.35	20231128	2200	2.73	20240805	0.44	N	033310	500	201 억		350999	N	N	0	N	00	N
5	20240830	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	30	2	1.34	30687155	13581	26.81	2225	2275	2225	2910	1570	2240	2259.57	0.87	0	-31	2326	2282	2246	2202	2166	2265	2185	202	670	500	1560	5	1	40342231	916	29.48	0.64	12	0.03	77.00	3540.00	4645	20231128	-51.13	2200	20240805	3.18	3545	-35.97	20240110	2200	3.18	20240805	4645	-51.13	20231128	2200	3.18	20240805	0.44	N	033310	500	201 억		350999	N	N	0	N	00	N
6	20240830	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	20	2	0.89	26589720	11769	23.23	2225	2275	2225	2910	1570	2240	2259.30	0.87	0	-31	2326	2282	2246	2202	2166	2265	2185	202	670	500	1560	5	1	40342231	912	29.35	0.64	12	0.03	77.00	3540.00	4645	20231128	-51.35	2200	20240805	2.73	3545	-36.25	20240110	2200	2.73	20240805	4645	-51.35	20231128	2200	2.73	20240805	0.44	N	033310	500	201 억		350999	N	N	0	N	00	N
7	20240830	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	15	2	0.67	20374155	9013	17.79	2225	2275	2225	2910	1570	2240	2260.53	0.87	0	-76	2326	2282	2246	2202	2166	2265	2185	202	670	500	1560	5	1	40342231	910	29.29	0.64	12	0.02	77.00	3540.00	4645	20231128	-51.45	2200	20240805	2.50	3545	-36.39	20240110	2200	2.50	20240805	4645	-51.45	20231128	2200	2.50	20240805	0.44	N	033310	500	201 억		350999	N	N	0	N	00	N
8	20240830	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	25	2	1.12	2456010	1088	2.15	2225	2265	2225	2910	1570	2240	2257.36	0.87	0	-1	2326	2282	2246	2202	2166	2265	2185	202	670	500	1560	5	1	40342231	914	29.42	0.64	12	0.00	77.00	3540.00	4645	20231128	-51.24	2200	20240805	2.95	3545	-36.11	20240110	2200	2.95	20240805	4645	-51.24	20231128	2200	2.95	20240805	0.44	N	033310	500	201 억		350999	N	N	0	N	00	N
9	20240830	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	5	2	0.22	291915	131	0.26	2225	2245	2225	2910	1570	2240	2228.36	0.87	0	-11	2326	2282	2246	2202	2166	2265	2185	202	670	500	1560	5	1	40342231	906	29.16	0.63	12	0.00	77.00	3540.00	4645	20231128	-51.67	2200	20240805	2.05	3545	-36.67	20240110	2200	2.05	20240805	4645	-51.67	20231128	2200	2.05	20240805	0.44	N	033310	500	201 억		350999	N	N	0	N	00	N
10	20240829	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-55	5	-2.40	113756110	50657	362.12	2290	2290	2210	2980	1610	2295	2245.61	0.88	0	-3844	2328	2311	2298	2281	2268	2305	2275	202	685	500	1600	5	1	40342231	904	29.09	0.63	12	0.13	77.00	3540.00	4645	20231128	-51.78	2200	20240805	1.82	3545	-36.81	20240110	2200	1.82	20240805	4645	-51.78	20231128	2200	1.82	20240805	0.44	N	033310	500	201 억		354846	N	N	0	N	00	N
11	20240829	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-40	5	-1.74	105046720	46771	334.34	2290	2290	2210	2980	1610	2295	2245.98	0.88	0	-3844	2328	2311	2298	2281	2268	2305	2275	202	685	500	1600	5	1	40342231	910	29.29	0.64	12	0.12	77.00	3540.00	4645	20231128	-51.45	2200	20240805	2.50	3545	-36.39	20240110	2200	2.50	20240805	4645	-51.45	20231128	2200	2.50	20240805	0.44	N	033310	500	201 억		354846	N	N	0	N	00	N
12	20240829	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-45	5	-1.96	102685780	45720	326.83	2290	2290	2210	2980	1610	2295	2245.97	0.88	0	-3844	2328	2311	2298	2281	2268	2305	2275	202	685	500	1600	5	1	40342231	908	29.22	0.64	12	0.11	77.00	3540.00	4645	20231128	-51.56	2200	20240805	2.27	3545	-36.53	20240110	2200	2.27	20240805	4645	-51.56	20231128	2200	2.27	20240805	0.44	N	033310	500	201 억		354846	N	N	0	N	00	N
13	20240829	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-45	5	-1.96	78903135	35139	251.19	2290	2290	2210	2980	1610	2295	2245.46	0.88	0	-3645	2328	2311	2298	2281	2268	2305	2275	202	685	500	1600	5	1	40342231	908	29.22	0.64	12	0.09	77.00	3540.00	4645	20231128	-51.56	2200	20240805	2.27	3545	-36.53	20240110	2200	2.27	20240805	4645	-51.56	20231128	2200	2.27	20240805	0.44	N	033310	500	201 억		354846	N	N	0	N	00	N
14	20240829	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-35	5	-1.53	67142395	29930	213.95	2290	2290	2210	2980	1610	2295	2243.31	0.88	0	-468	2328	2311	2298	2281	2268	2305	2275	202	685	500	1600	5	1	40342231	912	29.35	0.64	12	0.07	77.00	3540.00	4645	20231128	-51.35	2200	20240805	2.73	3545	-36.25	20240110	2200	2.73	20240805	4645	-51.35	20231128	2200	2.73	20240805	0.44	N	033310	500	201 억		354846	N	N	0	N	00	N
15	20240829	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-50	5	-2.18	30056945	13321	95.22	2290	2290	2240	2980	1610	2295	2256.36	0.88	0	1062	2328	2311	2298	2281	2268	2305	2275	202	685	500	1600	5	1	40342231	906	29.16	0.63	12	0.03	77.00	3540.00	4645	20231128	-51.67	2200	20240805	2.05	3545	-36.67	20240110	2200	2.05	20240805	4645	-51.67	20231128	2200	2.05	20240805	0.44	N	033310	500	201 억		354846	N	N	0	N	00	N
16	20240829	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-20	5	-0.87	15825640	7001	50.05	2290	2290	2255	2980	1610	2295	2260.48	0.88	0	-89	2328	2311	2298	2281	2268	2305	2275	202	685	500	1600	5	1	40342231	918	29.55	0.64	12	0.02	77.00	3540.00	4645	20231128	-51.02	2200	20240805	3.41	3545	-35.83	20240110	2200	3.41	20240805	4645	-51.02	20231128	2200	3.41	20240805	0.44	N	033310	500	201 억		354846	N	N	0	N	00	N
17	20240829	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-10	5	-0.44	228300	100	0.71	2290	2290	2275	2980	1610	2295	2283.00	0.88	0	-84	2328	2311	2298	2281	2268	2305	2275	202	685	500	1600	5	1	40342231	922	29.68	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.44	N	033310	500	201 억		354846	N	N	0	N	00	N
18	20240828	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-10	5	-0.43	32045945	13945	373.26	2305	2315	2285	2995	1615	2305	2298.02	0.88	0	-1007	2321	2312	2301	2292	2281	2307	2287	202	690	500	1610	5	1	40342231	926	29.81	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.44	N	033310	500	201 억		355842	N	N	0	N	00	N
19	20240828	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-15	5	-0.65	31390905	13659	365.60	2305	2315	2285	2995	1615	2305	2298.18	0.88	0	-899	2321	2312	2301	2292	2281	2307	2287	202	690	500	1610	5	1	40342231	924	29.74	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.44	N	033310	500	201 억		355842	N	N	0	N	00	N
20	20240828	140416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-5	5	-0.22	19135470	8325	222.83	2305	2315	2285	2995	1615	2305	2298.55	0.88	0	-777	2321	2312	2301	2292	2281	2307	2287	202	690	500	1610	5	1	40342231	928	29.87	0.65	12	0.02	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.44	N	033310	500	201 억		355842	N	N	0	N	00	N
21	20240828	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	0	3	0.00	17447080	7588	203.10	2305	2315	2290	2995	1615	2305	2299.30	0.88	0	-743	2321	2312	2301	2292	2281	2307	2287	202	690	500	1610	5	1	40342231	930	29.94	0.65	12	0.02	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.44	N	033310	500	201 억		355842	N	N	0	N	00	N
22	20240828	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	0	3	0.00	17417115	7575	202.76	2305	2315	2290	2995	1615	2305	2299.29	0.88	0	-731	2321	2312	2301	2292	2281	2307	2287	202	690	500	1610	5	1	40342231	930	29.94	0.65	12	0.02	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.44	N	033310	500	201 억		355842	N	N	0	N	00	N
23	20240828	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	5	2	0.22	8387730	3645	97.56	2305	2315	2290	2995	1615	2305	2301.16	0.88	0	-820	2321	2312	2301	2292	2281	2307	2287	202	690	500	1610	5	1	40342231	932	30.00	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.27	2200	20240805	5.00	3545	-34.84	20240110	2200	5.00	20240805	4645	-50.27	20231128	2200	5.00	20240805	0.44	N	033310	500	201 억		355842	N	N	0	N	00	N
24	20240828	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	7555025	3284	87.90	2305	2315	2290	2995	1615	2305	2300.56	0.88	0	-820	2321	2312	2301	2292	2281	2307	2287	202	690	500	1610	5	1	40342231	934	30.06	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.16	2200	20240805	5.23	3545	-34.70	20240110	2200	5.23	20240805	4645	-50.16	20231128	2200	5.23	20240805	0.44	N	033310	500	201 억		355842	N	N	0	N	00	N
25	20240828	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	0	3	0.00	2305	1	0.03	2305	2305	2305	2995	1615	2305	2305.00	0.88	0	0	2321	2312	2301	2292	2281	2307	2287	202	690	500	1610	5	1	40342231	930	29.94	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.44	N	033310	500	201 억		355842	N	N	0	N	00	N
26	20240827	160413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	10	2	0.44	8568475	3736	17.94	2310	2310	2290	2980	1610	2295	2293.49	0.88	0	-988	2375	2335	2310	2270	2245	2322	2257	202	685	500	1600	5	1	40342231	930	29.94	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.44	N	033310	500	201 억		356769	N	N	0	N	00	N
27	20240827	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	0	3	0.00	8324470	3630	17.44	2310	2310	2290	2980	1610	2295	2293.24	0.88	0	-933	2375	2335	2310	2270	2245	2322	2257	202	685	500	1600	5	1	40342231	926	29.81	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.44	N	033310	500	201 억		356769	N	N	0	N	00	N
28	20240827	140414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	0	3	0.00	7681915	3350	16.09	2310	2310	2290	2980	1610	2295	2293.11	0.88	0	-933	2375	2335	2310	2270	2245	2322	2257	202	685	500	1600	5	1	40342231	926	29.81	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.44	N	033310	500	201 억		356769	N	N	0	N	00	N
29	20240827	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	6604975	2880	13.83	2310	2310	2290	2980	1610	2295	2293.39	0.88	0	-873	2375	2335	2310	2270	2245	2322	2257	202	685	500	1600	5	1	40342231	928	29.87	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.44	N	033310	500	201 억		356769	N	N	0	N	00	N
30	20240827	120417	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-5	5	-0.22	5164905	2252	10.82	2310	2310	2290	2980	1610	2295	2293.47	0.88	0	-873	2375	2335	2310	2270	2245	2322	2257	202	685	500	1600	5	1	40342231	924	29.74	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.44	N	033310	500	201 억		356769	N	N	0	N	00	N
31	20240827	110416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-5	5	-0.22	3295790	1436	6.90	2310	2310	2290	2980	1610	2295	2295.12	0.88	0	-873	2375	2335	2310	2270	2245	2322	2257	202	685	500	1600	5	1	40342231	924	29.74	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.44	N	033310	500	201 억		356769	N	N	0	N	00	N
32	20240827	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	0	3	0.00	2800795	1221	5.86	2310	2310	2290	2980	1610	2295	2293.85	0.88	0	-873	2375	2335	2310	2270	2245	2322	2257	202	685	500	1600	5	1	40342231	926	29.81	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.44	N	033310	500	201 억		356769	N	N	0	N	00	N
33	20240827	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	0	3	0.00	113125	49	0.24	2310	2310	2295	2980	1610	2295	2308.67	0.88	0	-10	2375	2335	2310	2270	2245	2322	2257	202	685	500	1600	5	1	40342231	926	29.81	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.44	N	033310	500	201 억		356769	N	N	0	N	00	N
34	20240826	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-30	5	-1.29	47847915	20779	61.45	2350	2350	2285	3020	1630	2325	2302.73	0.89	0	-2095	2381	2352	2326	2297	2271	2352	2297	202	695	500	1620	5	1	40342231	926	29.81	0.65	12	0.05	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.46	N	033310	500	201 억		358862	N	N	0	N	00	N
35	20240826	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-25	5	-1.08	42936210	18636	55.11	2350	2350	2285	3020	1630	2325	2303.94	0.89	0	-2363	2381	2352	2326	2297	2271	2352	2297	202	695	500	1620	5	1	40342231	928	29.87	0.65	12	0.05	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.46	N	033310	500	201 억		358862	N	N	0	N	00	N
36	20240826	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-25	5	-1.08	35453620	15379	45.48	2350	2350	2285	3020	1630	2325	2305.33	0.89	0	-2349	2381	2352	2326	2297	2271	2352	2297	202	695	500	1620	5	1	40342231	928	29.87	0.65	12	0.04	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.46	N	033310	500	201 억		358862	N	N	0	N	00	N
37	20240826	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-30	5	-1.29	34224885	14845	43.90	2350	2350	2285	3020	1630	2325	2305.48	0.89	0	-2341	2381	2352	2326	2297	2271	2352	2297	202	695	500	1620	5	1	40342231	926	29.81	0.65	12	0.04	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.46	N	033310	500	201 억		358862	N	N	0	N	00	N
38	20240826	120412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-20	5	-0.86	32108860	13925	41.18	2350	2350	2285	3020	1630	2325	2305.84	0.89	0	-2340	2381	2352	2326	2297	2271	2352	2297	202	695	500	1620	5	1	40342231	930	29.94	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.46	N	033310	500	201 억		358862	N	N	0	N	00	N
39	20240826	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-15	5	-0.65	20872855	9035	26.72	2350	2350	2300	3020	1630	2325	2310.22	0.89	0	-1166	2381	2352	2326	2297	2271	2352	2297	202	695	500	1620	5	1	40342231	932	30.00	0.65	12	0.02	77.00	3540.00	4645	20231128	-50.27	2200	20240805	5.00	3545	-34.84	20240110	2200	5.00	20240805	4645	-50.27	20231128	2200	5.00	20240805	0.46	N	033310	500	201 억		358862	N	N	0	N	00	N
40	20240826	100414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	5	2	0.22	14230865	6157	18.21	2350	2350	2305	3020	1630	2325	2311.33	0.89	0	291	2381	2352	2326	2297	2271	2352	2297	202	695	500	1620	5	1	40342231	940	30.26	0.66	12	0.02	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.46	N	033310	500	201 억		358862	N	N	0	N	00	N
41	20240826	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-5	5	-0.22	104490	45	0.13	2350	2350	2320	3020	1630	2325	2322.00	0.89	0	39	2381	2352	2326	2297	2271	2352	2297	202	695	500	1620	5	1	40342231	936	30.13	0.66	12	0.00	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.46	N	033310	500	201 억		358862	N	N	0	N	00	N
42	20240823	160411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-25	5	-1.06	78262570	33812	69.24	2325	2355	2300	3055	1645	2350	2314.64	0.90	0	-2953	2440	2395	2365	2320	2290	2380	2305	202	705	500	1640	5	1	40342231	938	30.19	0.66	12	0.08	77.00	3540.00	4645	20231128	-49.95	2200	20240805	5.68	3545	-34.41	20240110	2200	5.68	20240805	4645	-49.95	20231128	2200	5.68	20240805	0.42	N	033310	500	201 억		361815	N	N	0	N	00	N
43	20240823	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-5	5	-0.21	75017020	32417	66.39	2325	2355	2300	3055	1645	2350	2314.13	0.90	0	-2570	2440	2395	2365	2320	2290	2380	2305	202	705	500	1640	5	1	40342231	946	30.45	0.66	12	0.08	77.00	3540.00	4645	20231128	-49.52	2200	20240805	6.59	3545	-33.85	20240110	2200	6.59	20240805	4645	-49.52	20231128	2200	6.59	20240805	0.42	N	033310	500	201 억		361815	N	N	0	N	00	N
44	20240823	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	-20	5	-0.85	64734385	28013	57.37	2325	2350	2300	3055	1645	2350	2310.87	0.90	0	-1970	2440	2395	2365	2320	2290	2380	2305	202	705	500	1640	5	1	40342231	940	30.26	0.66	12	0.07	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.42	N	033310	500	201 억		361815	N	N	0	N	00	N
45	20240823	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-40	5	-1.70	56574700	24487	50.15	2325	2350	2300	3055	1645	2350	2310.40	0.90	0	-1595	2440	2395	2365	2320	2290	2380	2305	202	705	500	1640	5	1	40342231	932	30.00	0.65	12	0.06	77.00	3540.00	4645	20231128	-50.27	2200	20240805	5.00	3545	-34.84	20240110	2200	5.00	20240805	4645	-50.27	20231128	2200	5.00	20240805	0.42	N	033310	500	201 억		361815	N	N	0	N	00	N
46	20240823	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-30	5	-1.28	52935165	22905	46.91	2325	2350	2300	3055	1645	2350	2311.07	0.90	0	-1595	2440	2395	2365	2320	2290	2380	2305	202	705	500	1640	5	1	40342231	936	30.13	0.66	12	0.06	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.42	N	033310	500	201 억		361815	N	N	0	N	00	N
47	20240823	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-50	5	-2.13	36833565	15950	32.66	2325	2335	2300	3055	1645	2350	2309.31	0.90	0	1375	2440	2395	2365	2320	2290	2380	2305	202	705	500	1640	5	1	40342231	928	29.87	0.65	12	0.04	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.42	N	033310	500	201 억		361815	N	N	0	N	00	N
48	20240823	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-30	5	-1.28	32693195	14160	29.00	2325	2335	2300	3055	1645	2350	2308.84	0.90	0	1533	2440	2395	2365	2320	2290	2380	2305	202	705	500	1640	5	1	40342231	936	30.13	0.66	12	0.04	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.42	N	033310	500	201 억		361815	N	N	0	N	00	N
49	20240823	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-25	5	-1.06	251060	108	0.22	2325	2325	2320	3055	1645	2350	2324.63	0.90	0	-8	2440	2395	2365	2320	2290	2380	2305	202	705	500	1640	5	1	40342231	938	30.19	0.66	12	0.00	77.00	3540.00	4645	20231128	-49.95	2200	20240805	5.68	3545	-34.41	20240110	2200	5.68	20240805	4645	-49.95	20231128	2200	5.68	20240805	0.42	N	033310	500	201 억		361815	N	N	0	N	00	N
50	20240822	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-50	5	-2.08	112301805	47521	94.18	2385	2410	2335	3120	1680	2400	2363.25	0.91	0	-5936	2450	2425	2375	2350	2300	2437	2362	202	720	500	1680	5	1	40342231	948	30.52	0.66	12	0.12	77.00	3540.00	4645	20231128	-49.41	2200	20240805	6.82	3545	-33.71	20240110	2200	6.82	20240805	4645	-49.41	20231128	2200	6.82	20240805	0.42	N	033310	500	201 억		367729	N	N	0	N	00	N
51	20240822	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-60	5	-2.50	97003665	40994	81.25	2385	2410	2340	3120	1680	2400	2366.29	0.91	0	-5325	2450	2425	2375	2350	2300	2437	2362	202	720	500	1680	5	1	40342231	944	30.39	0.66	12	0.10	77.00	3540.00	4645	20231128	-49.62	2200	20240805	6.36	3545	-33.99	20240110	2200	6.36	20240805	4645	-49.62	20231128	2200	6.36	20240805	0.42	N	033310	500	201 억		367729	N	N	0	N	00	N
52	20240822	140413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-45	5	-1.88	76169045	32100	63.62	2385	2410	2345	3120	1680	2400	2372.87	0.91	0	-5242	2450	2425	2375	2350	2300	2437	2362	202	720	500	1680	5	1	40342231	950	30.58	0.67	12	0.08	77.00	3540.00	4645	20231128	-49.30	2200	20240805	7.05	3545	-33.57	20240110	2200	7.05	20240805	4645	-49.30	20231128	2200	7.05	20240805	0.42	N	033310	500	201 억		367729	N	N	0	N	00	N
53	20240822	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-55	5	-2.29	72783425	30659	60.76	2385	2410	2345	3120	1680	2400	2373.97	0.91	0	-5241	2450	2425	2375	2350	2300	2437	2362	202	720	500	1680	5	1	40342231	946	30.45	0.66	12	0.08	77.00	3540.00	4645	20231128	-49.52	2200	20240805	6.59	3545	-33.85	20240110	2200	6.59	20240805	4645	-49.52	20231128	2200	6.59	20240805	0.42	N	033310	500	201 억		367729	N	N	0	N	00	N
54	20240822	120415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-35	5	-1.46	47276620	19834	39.31	2385	2410	2365	3120	1680	2400	2383.62	0.91	0	-1123	2450	2425	2375	2350	2300	2437	2362	202	720	500	1680	5	1	40342231	954	30.71	0.67	12	0.05	77.00	3540.00	4645	20231128	-49.09	2200	20240805	7.50	3545	-33.29	20240110	2200	7.50	20240805	4645	-49.09	20231128	2200	7.50	20240805	0.42	N	033310	500	201 억		367729	N	N	0	N	00	N
55	20240822	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-20	5	-0.83	39257300	16447	32.60	2385	2410	2365	3120	1680	2400	2386.90	0.91	0	-1280	2450	2425	2375	2350	2300	2437	2362	202	720	500	1680	5	1	40342231	960	30.91	0.67	12	0.04	77.00	3540.00	4645	20231128	-48.76	2200	20240805	8.18	3545	-32.86	20240110	2200	8.18	20240805	4645	-48.76	20231128	2200	8.18	20240805	0.42	N	033310	500	201 억		367729	N	N	0	N	00	N
56	20240822	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-20	5	-0.83	7433065	3105	6.15	2385	2410	2380	3120	1680	2400	2393.90	0.91	0	-1084	2450	2425	2375	2350	2300	2437	2362	202	720	500	1680	5	1	40342231	960	30.91	0.67	12	0.01	77.00	3540.00	4645	20231128	-48.76	2200	20240805	8.18	3545	-32.86	20240110	2200	8.18	20240805	4645	-48.76	20231128	2200	8.18	20240805	0.42	N	033310	500	201 억		367729	N	N	0	N	00	N
57	20240822	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-15	5	-0.62	553320	232	0.46	2385	2385	2385	3120	1680	2400	2385.00	0.91	0	-34	2450	2425	2375	2350	2300	2437	2362	202	720	500	1680	5	1	40342231	962	30.97	0.67	12	0.00	77.00	3540.00	4645	20231128	-48.65	2200	20240805	8.41	3545	-32.72	20240110	2200	8.41	20240805	4645	-48.65	20231128	2200	8.41	20240805	0.42	N	033310	500	201 억		367729	N	N	0	N	00	N
58	20240821	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-5	5	-0.21	118769135	50456	82.45	2390	2400	2325	3125	1685	2405	2353.91	0.92	0	-4531	2491	2447	2361	2317	2231	2470	2340	202	720	500	1680	5	1	40342231	968	31.17	0.68	12	0.13	77.00	3540.00	4645	20231128	-48.33	2200	20240805	9.09	3545	-32.30	20240110	2200	9.09	20240805	4645	-48.33	20231128	2200	9.09	20240805	0.43	N	033310	500	201 억		372027	N	N	0	N	00	N
59	20240821	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-45	5	-1.87	106444960	45309	74.04	2390	2395	2325	3125	1685	2405	2349.31	0.92	0	-4249	2491	2447	2361	2317	2231	2470	2340	202	720	500	1680	5	1	40342231	952	30.65	0.67	12	0.11	77.00	3540.00	4645	20231128	-49.19	2200	20240805	7.27	3545	-33.43	20240110	2200	7.27	20240805	4645	-49.19	20231128	2200	7.27	20240805	0.43	N	033310	500	201 억		372027	N	N	0	N	00	N
60	20240821	140410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-30	5	-1.25	94378315	40232	65.75	2390	2390	2325	3125	1685	2405	2345.85	0.92	0	-3211	2491	2447	2361	2317	2231	2470	2340	202	720	500	1680	5	1	40342231	958	30.84	0.67	12	0.10	77.00	3540.00	4645	20231128	-48.87	2200	20240805	7.95	3545	-33.00	20240110	2200	7.95	20240805	4645	-48.87	20231128	2200	7.95	20240805	0.43	N	033310	500	201 억		372027	N	N	0	N	00	N
61	20240821	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-50	5	-2.08	88482385	37732	61.66	2390	2390	2325	3125	1685	2405	2345.02	0.92	0	-2566	2491	2447	2361	2317	2231	2470	2340	202	720	500	1680	5	1	40342231	950	30.58	0.67	12	0.09	77.00	3540.00	4645	20231128	-49.30	2200	20240805	7.05	3545	-33.57	20240110	2200	7.05	20240805	4645	-49.30	20231128	2200	7.05	20240805	0.43	N	033310	500	201 억		372027	N	N	0	N	00	N
62	20240821	120415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-60	5	-2.49	77630710	33106	54.10	2390	2390	2325	3125	1685	2405	2344.91	0.92	0	-2885	2491	2447	2361	2317	2231	2470	2340	202	720	500	1680	5	1	40342231	946	30.45	0.66	12	0.08	77.00	3540.00	4645	20231128	-49.52	2200	20240805	6.59	3545	-33.85	20240110	2200	6.59	20240805	4645	-49.52	20231128	2200	6.59	20240805	0.43	N	033310	500	201 억		372027	N	N	0	N	00	N
63	20240821	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-70	5	-2.91	70215845	29927	48.91	2390	2390	2330	3125	1685	2405	2346.24	0.92	0	71	2491	2447	2361	2317	2231	2470	2340	202	720	500	1680	5	1	40342231	942	30.32	0.66	12	0.07	77.00	3540.00	4645	20231128	-49.73	2200	20240805	6.14	3545	-34.13	20240110	2200	6.14	20240805	4645	-49.73	20231128	2200	6.14	20240805	0.43	N	033310	500	201 억		372027	N	N	0	N	00	N
64	20240821	100414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-60	5	-2.49	49202490	20952	34.24	2390	2390	2330	3125	1685	2405	2348.34	0.92	0	1665	2491	2447	2361	2317	2231	2470	2340	202	720	500	1680	5	1	40342231	946	30.45	0.66	12	0.05	77.00	3540.00	4645	20231128	-49.52	2200	20240805	6.59	3545	-33.85	20240110	2200	6.59	20240805	4645	-49.52	20231128	2200	6.59	20240805	0.43	N	033310	500	201 억		372027	N	N	0	N	00	N
65	20240821	090411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-25	5	-1.04	1426610	599	0.98	2390	2390	2380	3125	1685	2405	2381.65	0.92	0	-514	2491	2447	2361	2317	2231	2470	2340	202	720	500	1680	5	1	40342231	960	30.91	0.67	12	0.00	77.00	3540.00	4645	20231128	-48.76	2200	20240805	8.18	3545	-32.86	20240110	2200	8.18	20240805	4645	-48.76	20231128	2200	8.18	20240805	0.43	N	033310	500	201 억		372027	N	N	0	N	00	N
66	20240820	160406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	95	2	4.11	128562835	54946	68.23	2305	2405	2275	3000	1620	2310	2339.75	0.91	0	6714	2426	2367	2331	2272	2236	2350	2255	202	690	500	1610	5	1	40342231	970	31.23	0.68	12	0.14	77.00	3540.00	4645	20231128	-48.22	2200	20240805	9.32	3545	-32.16	20240110	2200	9.32	20240805	4645	-48.22	20231128	2200	9.32	20240805	0.42	N	033310	500	201 억		365104	N	N	0	N	00	N
67	20240820	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	20	2	0.87	80095980	34790	43.20	2305	2330	2275	3000	1620	2310	2302.27	0.91	0	6757	2426	2367	2331	2272	2236	2350	2255	202	690	500	1610	5	1	40342231	940	30.26	0.66	12	0.09	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.42	N	033310	500	201 억		365104	N	N	0	N	00	N
68	20240820	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	20	2	0.87	72506385	31508	39.12	2305	2330	2275	3000	1620	2310	2301.21	0.91	0	5175	2426	2367	2331	2272	2236	2350	2255	202	690	500	1610	5	1	40342231	940	30.26	0.66	12	0.08	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.42	N	033310	500	201 억		365104	N	N	0	N	00	N
69	20240820	130410	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	10	2	0.43	66615225	28969	35.97	2305	2330	2275	3000	1620	2310	2299.53	0.91	0	4558	2426	2367	2331	2272	2236	2350	2255	202	690	500	1610	5	1	40342231	936	30.13	0.66	12	0.07	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.42	N	033310	500	201 억		365104	N	N	0	N	00	N
70	20240820	120411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	10	2	0.43	64415870	28021	34.79	2305	2330	2275	3000	1620	2310	2298.84	0.91	0	3964	2426	2367	2331	2272	2236	2350	2255	202	690	500	1610	5	1	40342231	936	30.13	0.66	12	0.07	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.42	N	033310	500	201 억		365104	N	N	0	N	00	N
71	20240820	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-15	5	-0.65	45374295	19760	24.54	2305	2330	2275	3000	1620	2310	2296.27	0.91	0	3104	2426	2367	2331	2272	2236	2350	2255	202	690	500	1610	5	1	40342231	926	29.81	0.65	12	0.05	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.42	N	033310	500	201 억		365104	N	N	0	N	00	N
72	20240820	100407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	10	2	0.43	14892960	6469	8.03	2305	2330	2295	3000	1620	2310	2302.20	0.91	0	1002	2426	2367	2331	2272	2236	2350	2255	202	690	500	1610	5	1	40342231	936	30.13	0.66	12	0.02	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.42	N	033310	500	201 억		365104	N	N	0	N	00	N
73	20240820	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	20	2	0.87	1474845	639	0.79	2305	2330	2305	3000	1620	2310	2308.05	0.91	0	254	2426	2367	2331	2272	2236	2350	2255	202	690	500	1610	5	1	40342231	940	30.26	0.66	12	0.00	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.42	N	033310	500	201 억		365104	N	N	0	N	00	N
74	20240819	160404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-10	5	-0.43	189110510	80481	194.95	2320	2390	2295	3015	1625	2320	2349.78	0.91	0	1	2386	2352	2316	2282	2246	2370	2300	202	695	500	1620	5	1	40342231	932	30.00	0.65	12	0.20	77.00	3540.00	4645	20231128	-50.27	2200	20240805	5.00	3545	-34.84	20240110	2200	5.00	20240805	4645	-50.27	20231128	2200	5.00	20240805	0.41	N	033310	500	201 억		365520	N	N	0	N	00	N
75	20240819	150406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	20	2	0.86	178380285	75859	183.75	2320	2390	2295	3015	1625	2320	2351.47	0.91	0	2745	2386	2352	2316	2282	2246	2370	2300	202	695	500	1620	5	1	40342231	944	30.39	0.66	12	0.19	77.00	3540.00	4645	20231128	-49.62	2200	20240805	6.36	3545	-33.99	20240110	2200	6.36	20240805	4645	-49.62	20231128	2200	6.36	20240805	0.41	N	033310	500	201 억		365520	N	N	0	N	00	N
76	20240819	140408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	40	2	1.72	166875420	70946	171.85	2320	2390	2295	3015	1625	2320	2352.15	0.91	0	2659	2386	2352	2316	2282	2246	2370	2300	202	695	500	1620	5	1	40342231	952	30.65	0.67	12	0.18	77.00	3540.00	4645	20231128	-49.19	2200	20240805	7.27	3545	-33.43	20240110	2200	7.27	20240805	4645	-49.19	20231128	2200	7.27	20240805	0.41	N	033310	500	201 억		365520	N	N	0	N	00	N
77	20240819	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	50	2	2.16	164994975	70146	169.91	2320	2390	2295	3015	1625	2320	2352.17	0.91	0	2703	2386	2352	2316	2282	2246	2370	2300	202	695	500	1620	5	1	40342231	956	30.78	0.67	12	0.17	77.00	3540.00	4645	20231128	-48.98	2200	20240805	7.73	3545	-33.15	20240110	2200	7.73	20240805	4645	-48.98	20231128	2200	7.73	20240805	0.41	N	033310	500	201 억		365520	N	N	0	N	00	N
78	20240819	120405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	20	2	0.86	151043755	64250	155.63	2320	2390	2295	3015	1625	2320	2350.88	0.91	0	4449	2386	2352	2316	2282	2246	2370	2300	202	695	500	1620	5	1	40342231	944	30.39	0.66	12	0.16	77.00	3540.00	4645	20231128	-49.62	2200	20240805	6.36	3545	-33.99	20240110	2200	6.36	20240805	4645	-49.62	20231128	2200	6.36	20240805	0.41	N	033310	500	201 억		365520	N	N	0	N	00	N
79	20240819	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	15	2	0.65	138037765	58709	142.21	2320	2390	2295	3015	1625	2320	2351.22	0.91	0	3254	2386	2352	2316	2282	2246	2370	2300	202	695	500	1620	5	1	40342231	942	30.32	0.66	12	0.15	77.00	3540.00	4645	20231128	-49.73	2200	20240805	6.14	3545	-34.13	20240110	2200	6.14	20240805	4645	-49.73	20231128	2200	6.14	20240805	0.41	N	033310	500	201 억		365520	N	N	0	N	00	N
80	20240819	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	35	2	1.51	84527120	36057	87.34	2320	2365	2295	3015	1625	2320	2344.26	0.91	0	983	2386	2352	2316	2282	2246	2370	2300	202	695	500	1620	5	1	40342231	950	30.58	0.67	12	0.09	77.00	3540.00	4645	20231128	-49.30	2200	20240805	7.05	3545	-33.57	20240110	2200	7.05	20240805	4645	-49.30	20231128	2200	7.05	20240805	0.41	N	033310	500	201 억		365520	N	N	0	N	00	N
81	20240819	090407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	0	3	0.00	1055600	455	1.10	2320	2320	2320	3015	1625	2320	2320.00	0.91	0	-2	2386	2352	2316	2282	2246	2370	2300	202	695	500	1620	5	1	40342231	936	30.13	0.66	12	0.00	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.41	N	033310	500	201 억		365520	N	N	0	N	00	N
82	20240816	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	30	2	1.31	92649100	40081	145.65	2310	2350	2280	2975	1605	2290	2311.54	0.90	0	1575	2326	2307	2281	2262	2236	2295	2250	202	685	500	1600	5	1	40342231	936	30.13	0.66	12	0.10	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.41	N	033310	500	201 억		363945	N	N	0	N	00	N
83	20240816	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	30	2	1.31	88726210	38389	139.50	2310	2350	2280	2975	1605	2290	2311.24	0.90	0	1365	2326	2307	2281	2262	2236	2295	2250	202	685	500	1600	5	1	40342231	936	30.13	0.66	12	0.10	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.41	N	033310	500	201 억		363945	N	N	0	N	00	N
84	20240816	140406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	30	2	1.31	81028780	35069	127.44	2310	2350	2280	2975	1605	2290	2310.55	0.90	0	762	2326	2307	2281	2262	2236	2295	2250	202	685	500	1600	5	1	40342231	936	30.13	0.66	12	0.09	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.41	N	033310	500	201 억		363945	N	N	0	N	00	N
85	20240816	130408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	20	2	0.87	76716870	33210	120.68	2310	2350	2280	2975	1605	2290	2310.05	0.90	0	714	2326	2307	2281	2262	2236	2295	2250	202	685	500	1600	5	1	40342231	932	30.00	0.65	12	0.08	77.00	3540.00	4645	20231128	-50.27	2200	20240805	5.00	3545	-34.84	20240110	2200	5.00	20240805	4645	-50.27	20231128	2200	5.00	20240805	0.41	N	033310	500	201 억		363945	N	N	0	N	00	N
86	20240816	120406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	30	2	1.31	73746600	31930	116.03	2310	2350	2280	2975	1605	2290	2309.63	0.90	0	995	2326	2307	2281	2262	2236	2295	2250	202	685	500	1600	5	1	40342231	936	30.13	0.66	12	0.08	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.41	N	033310	500	201 억		363945	N	N	0	N	00	N
87	20240816	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	40	2	1.75	46693755	20170	73.29	2310	2350	2280	2975	1605	2290	2315.01	0.90	0	890	2326	2307	2281	2262	2236	2295	2250	202	685	500	1600	5	1	40342231	940	30.26	0.66	12	0.05	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.41	N	033310	500	201 억		363945	N	N	0	N	00	N
88	20240816	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	12947500	5653	20.54	2310	2310	2280	2975	1605	2290	2290.38	0.90	0	854	2326	2307	2281	2262	2236	2295	2250	202	685	500	1600	5	1	40342231	928	29.87	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.41	N	033310	500	201 억		363945	N	N	0	N	00	N
89	20240816	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	20	2	0.87	20790	9	0.03	2310	2310	2310	2975	1605	2290	2310.00	0.90	0	-1	2326	2307	2281	2262	2236	2295	2250	202	685	500	1600	5	1	40342231	932	30.00	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.27	2200	20240805	5.00	3545	-34.84	20240110	2200	5.00	20240805	4645	-50.27	20231128	2200	5.00	20240805	0.41	N	033310	500	201 억		363945	N	N	0	N	00	N
90	20240814	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	35	2	1.55	50272185	22046	69.17	2300	2300	2255	2930	1580	2255	2280.32	0.90	0	-87	2335	2295	2270	2230	2205	2282	2217	202	675	500	1570	5	1	40342231	924	29.74	0.65	12	0.05	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.41	N	033310	500	201 억		364032	N	N	0	N	00	N
91	20240814	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	35	2	1.55	44673855	19597	61.48	2300	2300	2255	2930	1580	2255	2279.63	0.90	0	-520	2335	2295	2270	2230	2205	2282	2217	202	675	500	1570	5	1	40342231	924	29.74	0.65	12	0.05	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.41	N	033310	500	201 억		364032	N	N	0	N	00	N
92	20240814	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	25	2	1.11	37574705	16489	51.73	2300	2300	2255	2930	1580	2255	2278.77	0.90	0	404	2335	2295	2270	2230	2205	2282	2217	202	675	500	1570	5	1	40342231	920	29.61	0.64	12	0.04	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.41	N	033310	500	201 억		364032	N	N	0	N	00	N
93	20240814	130407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	35	2	1.55	27528205	12060	37.84	2300	2300	2255	2930	1580	2255	2282.60	0.90	0	-9	2335	2295	2270	2230	2205	2282	2217	202	675	500	1570	5	1	40342231	924	29.74	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.41	N	033310	500	201 억		364032	N	N	0	N	00	N
94	20240814	120405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	23474910	10287	32.27	2300	2300	2255	2930	1580	2255	2282.00	0.90	0	393	2335	2295	2270	2230	2205	2282	2217	202	675	500	1570	5	1	40342231	922	29.68	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.41	N	033310	500	201 억		364032	N	N	0	N	00	N
95	20240814	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	35	2	1.55	12586965	5510	17.29	2300	2300	2255	2930	1580	2255	2284.39	0.90	0	-381	2335	2295	2270	2230	2205	2282	2217	202	675	500	1570	5	1	40342231	924	29.74	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.41	N	033310	500	201 억		364032	N	N	0	N	00	N
96	20240814	100403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	6923520	3030	9.51	2300	2300	2255	2930	1580	2255	2284.99	0.90	0	-202	2335	2295	2270	2230	2205	2282	2217	202	675	500	1570	5	1	40342231	922	29.68	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.41	N	033310	500	201 억		364032	N	N	0	N	00	N
97	20240814	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	30	2	1.33	2189565	952	2.99	2300	2300	2280	2930	1580	2255	2299.96	0.90	0	-315	2335	2295	2270	2230	2205	2282	2217	202	675	500	1570	5	1	40342231	922	29.68	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.41	N	033310	500	201 억		364032	N	N	0	N	00	N
98	20240813	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-35	5	-1.53	68077490	30112	93.95	2310	2310	2245	2975	1605	2290	2260.81	0.91	0	-3979	2320	2305	2280	2265	2240	2312	2272	202	685	500	1600	5	1	40342231	910	29.29	0.64	12	0.07	77.00	3540.00	4645	20231128	-51.45	2200	20240805	2.50	3545	-36.39	20240110	2200	2.50	20240805	4645	-51.45	20231128	2200	2.50	20240805	0.49	N	033310	500	201 억		367990	N	N	0	N	00	N
99	20240813	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-20	5	-0.87	64245780	28407	88.63	2310	2310	2250	2975	1605	2290	2261.62	0.91	0	-3823	2320	2305	2280	2265	2240	2312	2272	202	685	500	1600	5	1	40342231	916	29.48	0.64	12	0.07	77.00	3540.00	4645	20231128	-51.13	2200	20240805	3.18	3545	-35.97	20240110	2200	3.18	20240805	4645	-51.13	20231128	2200	3.18	20240805	0.49	N	033310	500	201 억		367990	N	N	0	N	00	N
100	20240813	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-30	5	-1.31	54517950	24109	75.22	2310	2310	2250	2975	1605	2290	2261.31	0.91	0	-1609	2320	2305	2280	2265	2240	2312	2272	202	685	500	1600	5	1	40342231	912	29.35	0.64	12	0.06	77.00	3540.00	4645	20231128	-51.35	2200	20240805	2.73	3545	-36.25	20240110	2200	2.73	20240805	4645	-51.35	20231128	2200	2.73	20240805	0.49	N	033310	500	201 억		367990	N	N	0	N	00	N
101	20240813	130403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-25	5	-1.09	37807720	16694	52.08	2310	2310	2250	2975	1605	2290	2264.75	0.91	0	-1540	2320	2305	2280	2265	2240	2312	2272	202	685	500	1600	5	1	40342231	914	29.42	0.64	12	0.04	77.00	3540.00	4645	20231128	-51.24	2200	20240805	2.95	3545	-36.11	20240110	2200	2.95	20240805	4645	-51.24	20231128	2200	2.95	20240805	0.49	N	033310	500	201 억		367990	N	N	0	N	00	N
102	20240813	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-35	5	-1.53	31977735	14116	44.04	2310	2310	2250	2975	1605	2290	2265.35	0.91	0	-1540	2320	2305	2280	2265	2240	2312	2272	202	685	500	1600	5	1	40342231	910	29.29	0.64	12	0.03	77.00	3540.00	4645	20231128	-51.45	2200	20240805	2.50	3545	-36.39	20240110	2200	2.50	20240805	4645	-51.45	20231128	2200	2.50	20240805	0.49	N	033310	500	201 억		367990	N	N	0	N	00	N
103	20240813	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-15	5	-0.66	21593560	9516	29.69	2310	2310	2250	2975	1605	2290	2269.18	0.91	0	-648	2320	2305	2280	2265	2240	2312	2272	202	685	500	1600	5	1	40342231	918	29.55	0.64	12	0.02	77.00	3540.00	4645	20231128	-51.02	2200	20240805	3.41	3545	-35.83	20240110	2200	3.41	20240805	4645	-51.02	20231128	2200	3.41	20240805	0.49	N	033310	500	201 억		367990	N	N	0	N	00	N
104	20240813	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-15	5	-0.66	13352425	5886	18.36	2310	2310	2250	2975	1605	2290	2268.51	0.91	0	945	2320	2305	2280	2265	2240	2312	2272	202	685	500	1600	5	1	40342231	918	29.55	0.64	12	0.01	77.00	3540.00	4645	20231128	-51.02	2200	20240805	3.41	3545	-35.83	20240110	2200	3.41	20240805	4645	-51.02	20231128	2200	3.41	20240805	0.49	N	033310	500	201 억		367990	N	N	0	N	00	N
105	20240813	090401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	87430	38	0.12	2310	2310	2290	2975	1605	2290	2300.79	0.91	0	-1	2320	2305	2280	2265	2240	2312	2272	202	685	500	1600	5	1	40342231	928	29.87	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.49	N	033310	500	201 억		367990	N	N	0	N	00	N
106	20240812	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	72520200	31808	30.92	2255	2295	2255	2960	1600	2280	2279.94	0.91	0	2598	2426	2352	2276	2202	2126	2390	2240	202	680	500	1590	5	1	40342231	924	29.74	0.65	12	0.08	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.49	N	033310	500	201 억		365363	N	N	0	N	00	N
107	20240812	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	70608615	30971	30.10	2255	2295	2255	2960	1600	2280	2279.83	0.91	0	2796	2426	2352	2276	2202	2126	2390	2240	202	680	500	1590	5	1	40342231	924	29.74	0.65	12	0.08	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.49	N	033310	500	201 억		365363	N	N	0	N	00	N
108	20240812	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	0	3	0.00	62621655	27476	26.71	2255	2295	2255	2960	1600	2280	2279.14	0.91	0	2475	2426	2352	2276	2202	2126	2390	2240	202	680	500	1590	5	1	40342231	920	29.61	0.64	12	0.07	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.49	N	033310	500	201 억		365363	N	N	0	N	00	N
109	20240812	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	15	2	0.66	61976335	27193	26.43	2255	2295	2255	2960	1600	2280	2279.13	0.91	0	2382	2426	2352	2276	2202	2126	2390	2240	202	680	500	1590	5	1	40342231	926	29.81	0.65	12	0.07	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.49	N	033310	500	201 억		365363	N	N	0	N	00	N
110	20240812	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	0	3	0.00	59490970	26103	25.37	2255	2295	2255	2960	1600	2280	2279.09	0.91	0	2301	2426	2352	2276	2202	2126	2390	2240	202	680	500	1590	5	1	40342231	920	29.61	0.64	12	0.06	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.49	N	033310	500	201 억		365363	N	N	0	N	00	N
111	20240812	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	0	3	0.00	41408565	18185	17.68	2255	2295	2255	2960	1600	2280	2277.07	0.91	0	1369	2426	2352	2276	2202	2126	2390	2240	202	680	500	1590	5	1	40342231	920	29.61	0.64	12	0.05	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.49	N	033310	500	201 억		365363	N	N	0	N	00	N
112	20240812	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	14419340	6326	6.15	2255	2295	2255	2960	1600	2280	2279.38	0.91	0	793	2426	2352	2276	2202	2126	2390	2240	202	680	500	1590	5	1	40342231	924	29.74	0.65	12	0.02	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.49	N	033310	500	201 억		365363	N	N	0	N	00	N
113	20240812	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-15	5	-0.66	1141695	506	0.49	2255	2265	2255	2960	1600	2280	2256.31	0.91	0	226	2426	2352	2276	2202	2126	2390	2240	202	680	500	1590	5	1	40342231	914	29.42	0.64	12	0.00	77.00	3540.00	4645	20231128	-51.24	2200	20240805	2.95	3545	-36.11	20240110	2200	2.95	20240805	4645	-51.24	20231128	2200	2.95	20240805	0.49	N	033310	500	201 억		365363	N	N	0	N	00	N
114	20240809	160352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2280	-10	5	-0.44	228994845	101826	484.06	2235	2350	2200	2975	1605	2290	2248.88	0.88	0	10877	2350	2320	2290	2260	2230	2305	2245	202	685	500	1600	5	1	40342231	920	29.61	0.64	12	0.25	77.00	3540.00	4645	20231128	-50.91	2200	20240809	3.64	3545	-35.68	20240110	2200	3.64	20240809	4645	-50.91	20231128	2200	3.64	20240809	0.47	N	033310	500	201 억		354489	N	N	0	N	00	N
115	20240809	150400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2280	-10	5	-0.44	223935295	99600	473.47	2235	2350	2200	2975	1605	2290	2248.35	0.88	0	11004	2350	2320	2290	2260	2230	2305	2245	202	685	500	1600	5	1	40342231	920	29.61	0.64	12	0.25	77.00	3540.00	4645	20231128	-50.91	2200	20240809	3.64	3545	-35.68	20240110	2200	3.64	20240809	4645	-50.91	20231128	2200	3.64	20240809	0.47	N	033310	500	201 억		354489	N	N	0	N	00	N
116	20240809	140401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2250	-40	5	-1.75	211843910	94253	448.06	2235	2350	2200	2975	1605	2290	2247.61	0.88	0	12030	2350	2320	2290	2260	2230	2305	2245	202	685	500	1600	5	1	40342231	908	29.22	0.64	12	0.23	77.00	3540.00	4645	20231128	-51.56	2200	20240809	2.27	3545	-36.53	20240110	2200	2.27	20240809	4645	-51.56	20231128	2200	2.27	20240809	0.47	N	033310	500	201 억		354489	N	N	0	N	00	N
117	20240809	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	20	2	0.87	35206935	15397	73.19	2235	2350	2235	2975	1605	2290	2286.61	0.88	0	-958	2350	2320	2290	2260	2230	2305	2245	202	685	500	1600	5	1	40342231	932	30.00	0.65	12	0.04	77.00	3540.00	4645	20231128	-50.27	2200	20240805	5.00	3545	-34.84	20240110	2200	5.00	20240805	4645	-50.27	20231128	2200	5.00	20240805	0.47	N	033310	500	201 억		354489	N	N	0	N	00	N
118	20240809	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	30	2	1.31	34612990	15140	71.97	2235	2350	2235	2975	1605	2290	2286.19	0.88	0	-958	2350	2320	2290	2260	2230	2305	2245	202	685	500	1600	5	1	40342231	936	30.13	0.66	12	0.04	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.47	N	033310	500	201 억		354489	N	N	0	N	00	N
119	20240809	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	15	2	0.66	34594430	15132	71.93	2235	2350	2235	2975	1605	2290	2286.18	0.88	0	-958	2350	2320	2290	2260	2230	2305	2245	202	685	500	1600	5	1	40342231	930	29.94	0.65	12	0.04	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.47	N	033310	500	201 억		354489	N	N	0	N	00	N
120	20240809	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	20	2	0.87	31279885	13691	65.08	2235	2350	2235	2975	1605	2290	2284.70	0.88	0	-1434	2350	2320	2290	2260	2230	2305	2245	202	685	500	1600	5	1	40342231	932	30.00	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.27	2200	20240805	5.00	3545	-34.84	20240110	2200	5.00	20240805	4645	-50.27	20231128	2200	5.00	20240805	0.47	N	033310	500	201 억		354489	N	N	0	N	00	N
121	20240809	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	23535750	10317	49.04	2235	2350	2235	2975	1605	2290	2281.26	0.88	0	-2948	2350	2320	2290	2260	2230	2305	2245	202	685	500	1600	5	1	40342231	924	29.74	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.47	N	033310	500	201 억		354489	N	N	0	N	00	N
122	20240808	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-30	5	-1.29	47967215	21036	45.65	2320	2320	2260	3015	1625	2320	2280.24	0.88	0	-1683	2370	2345	2315	2290	2260	2357	2302	202	695	500	1620	5	1	40342231	924	29.74	0.65	12	0.05	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.47	N	033310	500	201 억		356173	N	N	0	N	00	N
123	20240808	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-25	5	-1.08	32436685	14214	30.85	2320	2320	2260	3015	1625	2320	2282.02	0.88	0	-1566	2370	2345	2315	2290	2260	2357	2302	202	695	500	1620	5	1	40342231	926	29.81	0.65	12	0.04	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.47	N	033310	500	201 억		356173	N	N	0	N	00	N
124	20240808	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-25	5	-1.08	30264725	13269	28.79	2320	2320	2260	3015	1625	2320	2280.86	0.88	0	-1147	2370	2345	2315	2290	2260	2357	2302	202	695	500	1620	5	1	40342231	926	29.81	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.47	N	033310	500	201 억		356173	N	N	0	N	00	N
125	20240808	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-5	5	-0.22	27471885	12048	26.15	2320	2320	2260	3015	1625	2320	2280.20	0.88	0	-1134	2370	2345	2315	2290	2260	2357	2302	202	695	500	1620	5	1	40342231	934	30.06	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.16	2200	20240805	5.23	3545	-34.70	20240110	2200	5.23	20240805	4645	-50.16	20231128	2200	5.23	20240805	0.47	N	033310	500	201 억		356173	N	N	0	N	00	N
126	20240808	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-15	5	-0.65	21604305	9492	20.60	2320	2320	2260	3015	1625	2320	2276.05	0.88	0	-1011	2370	2345	2315	2290	2260	2357	2302	202	695	500	1620	5	1	40342231	930	29.94	0.65	12	0.02	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.47	N	033310	500	201 억		356173	N	N	0	N	00	N
127	20240808	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-15	5	-0.65	21102935	9274	20.13	2320	2320	2260	3015	1625	2320	2275.49	0.88	0	-827	2370	2345	2315	2290	2260	2357	2302	202	695	500	1620	5	1	40342231	930	29.94	0.65	12	0.02	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.47	N	033310	500	201 억		356173	N	N	0	N	00	N
128	20240808	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-35	5	-1.51	19110495	8406	18.24	2320	2320	2260	3015	1625	2320	2273.44	0.88	0	-656	2370	2345	2315	2290	2260	2357	2302	202	695	500	1620	5	1	40342231	922	29.68	0.65	12	0.02	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.47	N	033310	500	201 억		356173	N	N	0	N	00	N
129	20240808	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-40	5	-1.72	936645	408	0.89	2320	2320	2280	3015	1625	2320	2295.70	0.88	0	-76	2370	2345	2315	2290	2260	2357	2302	202	695	500	1620	5	1	40342231	920	29.61	0.64	12	0.00	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.47	N	033310	500	201 억		356173	N	N	0	N	00	N
130	20240807	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	30	2	1.31	107001390	46079	47.97	2290	2340	2285	2975	1605	2290	2322.13	0.90	0	-6661	2390	2340	2300	2250	2210	2320	2230	202	685	500	1600	5	1	40342231	936	30.13	0.66	12	0.11	77.00	3540.00	4645	20231128	-50.05	2200	20240805	5.45	3545	-34.56	20240110	2200	5.45	20240805	4645	-50.05	20231128	2200	5.45	20240805	0.48	N	033310	500	201 억		362873	N	N	0	N	00	N
131	20240807	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	40	2	1.75	101556715	43733	45.53	2290	2340	2285	2975	1605	2290	2322.20	0.90	0	-7307	2390	2340	2300	2250	2210	2320	2230	202	685	500	1600	5	1	40342231	940	30.26	0.66	12	0.11	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.48	N	033310	500	201 억		362873	N	N	0	N	00	N
132	20240807	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	40	2	1.75	96154745	41410	43.11	2290	2340	2285	2975	1605	2290	2322.02	0.90	0	-7307	2390	2340	2300	2250	2210	2320	2230	202	685	500	1600	5	1	40342231	940	30.26	0.66	12	0.10	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.48	N	033310	500	201 억		362873	N	N	0	N	00	N
133	20240807	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	40	2	1.75	53273325	22914	23.85	2290	2340	2285	2975	1605	2290	2324.92	0.90	0	-66	2390	2340	2300	2250	2210	2320	2230	202	685	500	1600	5	1	40342231	940	30.26	0.66	12	0.06	77.00	3540.00	4645	20231128	-49.84	2200	20240805	5.91	3545	-34.27	20240110	2200	5.91	20240805	4645	-49.84	20231128	2200	5.91	20240805	0.48	N	033310	500	201 억		362873	N	N	0	N	00	N
134	20240807	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	45	2	1.97	50391625	21677	22.57	2290	2340	2285	2975	1605	2290	2324.66	0.90	0	334	2390	2340	2300	2250	2210	2320	2230	202	685	500	1600	5	1	40342231	942	30.32	0.66	12	0.05	77.00	3540.00	4645	20231128	-49.73	2200	20240805	6.14	3545	-34.13	20240110	2200	6.14	20240805	4645	-49.73	20231128	2200	6.14	20240805	0.48	N	033310	500	201 억		362873	N	N	0	N	00	N
135	20240807	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	45	2	1.97	43195750	18585	19.35	2290	2340	2285	2975	1605	2290	2324.23	0.90	0	-341	2390	2340	2300	2250	2210	2320	2230	202	685	500	1600	5	1	40342231	942	30.32	0.66	12	0.05	77.00	3540.00	4645	20231128	-49.73	2200	20240805	6.14	3545	-34.13	20240110	2200	6.14	20240805	4645	-49.73	20231128	2200	6.14	20240805	0.48	N	033310	500	201 억		362873	N	N	0	N	00	N
136	20240807	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	45	2	1.97	25904625	11186	11.64	2290	2340	2285	2975	1605	2290	2315.81	0.90	0	301	2390	2340	2300	2250	2210	2320	2230	202	685	500	1600	5	1	40342231	942	30.32	0.66	12	0.03	77.00	3540.00	4645	20231128	-49.73	2200	20240805	6.14	3545	-34.13	20240110	2200	6.14	20240805	4645	-49.73	20231128	2200	6.14	20240805	0.48	N	033310	500	201 억		362873	N	N	0	N	00	N
137	20240807	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	2335800	1020	1.06	2290	2290	2290	2975	1605	2290	2290.00	0.90	0	0	2390	2340	2300	2250	2210	2320	2230	202	685	500	1600	5	1	40342231	924	29.74	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.48	N	033310	500	201 억		362873	N	N	0	N	00	N
138	20240806	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	15	2	0.66	218007550	95032	91.41	2305	2350	2260	2955	1595	2275	2294.06	0.93	0	-11112	2591	2432	2316	2157	2041	2375	2100	202	680	500	1590	5	1	40342231	924	29.74	0.65	12	0.24	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.48	N	033310	500	201 억		373944	N	N	0	N	00	N
139	20240806	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	25	2	1.10	205550280	89592	86.17	2305	2350	2260	2955	1595	2275	2294.29	0.93	0	-10806	2591	2432	2316	2157	2041	2375	2100	202	680	500	1590	5	1	40342231	928	29.87	0.65	12	0.22	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.48	N	033310	500	201 억		373944	N	N	0	N	00	N
140	20240806	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	5	2	0.22	164382120	71534	68.81	2305	2350	2260	2955	1595	2275	2297.96	0.93	0	-1446	2591	2432	2316	2157	2041	2375	2100	202	680	500	1590	5	1	40342231	920	29.61	0.64	12	0.18	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.48	N	033310	500	201 억		373944	N	N	0	N	00	N
141	20240806	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	40	2	1.76	149218375	64917	62.44	2305	2350	2260	2955	1595	2275	2298.60	0.93	0	-882	2591	2432	2316	2157	2041	2375	2100	202	680	500	1590	5	1	40342231	934	30.06	0.65	12	0.16	77.00	3540.00	4645	20231128	-50.16	2200	20240805	5.23	3545	-34.70	20240110	2200	5.23	20240805	4645	-50.16	20231128	2200	5.23	20240805	0.48	N	033310	500	201 억		373944	N	N	0	N	00	N
142	20240806	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	20	2	0.88	140232025	60997	58.67	2305	2350	2260	2955	1595	2275	2299.00	0.93	0	-425	2591	2432	2316	2157	2041	2375	2100	202	680	500	1590	5	1	40342231	926	29.81	0.65	12	0.15	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.48	N	033310	500	201 억		373944	N	N	0	N	00	N
143	20240806	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	15	2	0.66	113894830	49487	47.60	2305	2350	2260	2955	1595	2275	2301.51	0.93	0	1990	2591	2432	2316	2157	2041	2375	2100	202	680	500	1590	5	1	40342231	924	29.74	0.65	12	0.12	77.00	3540.00	4645	20231128	-50.70	2200	20240805	4.09	3545	-35.40	20240110	2200	4.09	20240805	4645	-50.70	20231128	2200	4.09	20240805	0.48	N	033310	500	201 억		373944	N	N	0	N	00	N
144	20240806	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	25	2	1.10	74269630	32186	30.96	2305	2350	2280	2955	1595	2275	2307.51	0.93	0	3836	2591	2432	2316	2157	2041	2375	2100	202	680	500	1590	5	1	40342231	928	29.87	0.65	12	0.08	77.00	3540.00	4645	20231128	-50.48	2200	20240805	4.55	3545	-35.12	20240110	2200	4.55	20240805	4645	-50.48	20231128	2200	4.55	20240805	0.48	N	033310	500	201 억		373944	N	N	0	N	00	N
145	20240806	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	30	2	1.32	11049380	4809	4.63	2305	2305	2280	2955	1595	2275	2297.65	0.93	0	1732	2591	2432	2316	2157	2041	2375	2100	202	680	500	1590	5	1	40342231	930	29.94	0.65	12	0.01	77.00	3540.00	4645	20231128	-50.38	2200	20240805	4.77	3545	-34.98	20240110	2200	4.77	20240805	4645	-50.38	20231128	2200	4.77	20240805	0.48	N	033310	500	201 억		373944	N	N	0	N	00	N
146	20240805	160343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2275	-205	5	-8.27	239183305	101724	162.53	2475	2475	2200	3220	1740	2480	2351.32	0.97	0	-18929	2546	2512	2471	2437	2396	2492	2417	202	740	500	1730	5	1	40342231	918	29.55	0.64	12	0.25	77.00	3540.00	4645	20231128	-51.02	2200	20240805	3.41	3545	-35.83	20240110	2200	3.41	20240805	4645	-51.02	20231128	2200	3.41	20240805	0.48	N	033310	500	201 억		392909	N	N	0	N	00	N
147	20240805	150347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2260	-220	5	-8.87	229481050	97442	155.69	2475	2475	2200	3220	1740	2480	2355.05	0.97	0	-18105	2546	2512	2471	2437	2396	2492	2417	202	740	500	1730	5	1	40342231	912	29.35	0.64	12	0.24	77.00	3540.00	4645	20231128	-51.35	2200	20240805	2.73	3545	-36.25	20240110	2200	2.73	20240805	4645	-51.35	20231128	2200	2.73	20240805	0.48	N	033310	500	201 억		392909	N	N	0	N	00	N
148	20240805	140348	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2320	-160	5	-6.45	193656710	81707	130.55	2475	2475	2300	3220	1740	2480	2370.14	0.97	0	-14189	2546	2512	2471	2437	2396	2492	2417	202	740	500	1730	5	1	40342231	936	30.13	0.66	12	0.20	77.00	3540.00	4645	20231128	-50.05	2300	20240805	0.87	3545	-34.56	20240110	2300	0.87	20240805	4645	-50.05	20231128	2300	0.87	20240805	0.48	N	033310	500	201 억		392909	N	N	0	N	00	N
149	20240805	130346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2345	-135	5	-5.44	176418420	74300	118.71	2475	2475	2335	3220	1740	2480	2374.41	0.97	0	-11919	2546	2512	2471	2437	2396	2492	2417	202	740	500	1730	5	1	40342231	946	30.45	0.66	12	0.18	77.00	3540.00	4645	20231128	-49.52	2335	20240805	0.43	3545	-33.85	20240110	2335	0.43	20240805	4645	-49.52	20231128	2335	0.43	20240805	0.48	N	033310	500	201 억		392909	N	N	0	N	00	N
150	20240805	120345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2375	-105	5	-4.23	135416790	56846	90.83	2475	2475	2350	3220	1740	2480	2382.17	0.97	0	-8686	2546	2512	2471	2437	2396	2492	2417	202	740	500	1730	5	1	40342231	958	30.84	0.67	12	0.14	77.00	3540.00	4645	20231128	-48.87	2350	20240805	1.06	3545	-33.00	20240110	2350	1.06	20240805	4645	-48.87	20231128	2350	1.06	20240805	0.48	N	033310	500	201 억		392909	N	N	0	N	00	N
151	20240805	110350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2400	-80	5	-3.23	95730670	40167	64.18	2475	2475	2350	3220	1740	2480	2383.32	0.97	0	-3085	2546	2512	2471	2437	2396	2492	2417	202	740	500	1730	5	1	40342231	968	31.17	0.68	12	0.10	77.00	3540.00	4645	20231128	-48.33	2350	20240805	2.13	3545	-32.30	20240110	2350	2.13	20240805	4645	-48.33	20231128	2350	2.13	20240805	0.48	N	033310	500	201 억		392909	N	N	0	N	00	N
152	20240805	100345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2380	-100	5	-4.03	78827380	33101	52.89	2475	2475	2350	3220	1740	2480	2381.42	0.97	0	-342	2546	2512	2471	2437	2396	2492	2417	202	740	500	1730	5	1	40342231	960	30.91	0.67	12	0.08	77.00	3540.00	4645	20231128	-48.76	2350	20240805	1.28	3545	-32.86	20240110	2350	1.28	20240805	4645	-48.76	20231128	2350	1.28	20240805	0.48	N	033310	500	201 억		392909	N	N	0	N	00	N
153	20240805	090343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2430	-50	5	-2.02	5619810	2310	3.69	2475	2475	2430	3220	1740	2480	2432.82	0.97	0	-158	2546	2512	2471	2437	2396	2492	2417	202	740	500	1730	5	1	40342231	980	31.56	0.69	12	0.01	77.00	3540.00	4645	20231128	-47.69	2430	20240805	0.00	3545	-31.45	20240110	2430	0.00	20240805	4645	-47.69	20231128	2430	0.00	20240805	0.48	N	033310	500	201 억		392909	N	N	0	N	00	N
154	20240802	160340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2480	-25	5	-1.00	152300910	61748	375.82	2505	2505	2430	3255	1755	2505	2466.49	0.99	0	-5839	2545	2525	2505	2485	2465	2515	2475	202	750	500	1750	5	1	40342231	1000	32.21	0.70	12	0.15	77.00	3540.00	4645	20231128	-46.61	2430	20240802	2.06	3545	-30.04	20240110	2430	2.06	20240802	4645	-46.61	20231128	2430	2.06	20240802	0.48	N	033310	500	201 억		398749	N	N	0	N	00	N
155	20240802	150338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2450	-55	5	-2.20	148537235	60227	366.57	2505	2505	2430	3255	1755	2505	2466.29	0.99	0	-5528	2545	2525	2505	2485	2465	2515	2475	202	750	500	1750	5	1	40342231	988	31.82	0.69	12	0.15	77.00	3540.00	4645	20231128	-47.26	2430	20240802	0.82	3545	-30.89	20240110	2430	0.82	20240802	4645	-47.26	20231128	2430	0.82	20240802	0.48	N	033310	500	201 억		398749	N	N	0	N	00	N
156	20240802	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-40	5	-1.60	86320640	34870	212.23	2505	2505	2460	3255	1755	2505	2475.50	0.99	0	-4325	2545	2525	2505	2485	2465	2515	2475	202	750	500	1750	5	1	40342231	994	32.01	0.70	12	0.09	77.00	3540.00	4645	20231128	-46.93	2445	20240704	0.82	3545	-30.47	20240110	2445	0.82	20240704	4645	-46.93	20231128	2445	0.82	20240704	0.48	N	033310	500	201 억		398749	N	N	0	N	00	N
157	20240802	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-35	5	-1.40	61089890	24643	149.99	2505	2505	2465	3255	1755	2505	2479.00	0.99	0	-1197	2545	2525	2505	2485	2465	2515	2475	202	750	500	1750	5	1	40342231	996	32.08	0.70	12	0.06	77.00	3540.00	4645	20231128	-46.82	2445	20240704	1.02	3545	-30.32	20240110	2445	1.02	20240704	4645	-46.82	20231128	2445	1.02	20240704	0.48	N	033310	500	201 억		398749	N	N	0	N	00	N
158	20240802	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-35	5	-1.40	54536810	21989	133.83	2505	2505	2465	3255	1755	2505	2480.19	0.99	0	-259	2545	2525	2505	2485	2465	2515	2475	202	750	500	1750	5	1	40342231	996	32.08	0.70	12	0.05	77.00	3540.00	4645	20231128	-46.82	2445	20240704	1.02	3545	-30.32	20240110	2445	1.02	20240704	4645	-46.82	20231128	2445	1.02	20240704	0.48	N	033310	500	201 억		398749	N	N	0	N	00	N
159	20240802	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-15	5	-0.60	42921930	17295	105.26	2505	2505	2470	3255	1755	2505	2481.75	0.99	0	116	2545	2525	2505	2485	2465	2515	2475	202	750	500	1750	5	1	40342231	1005	32.34	0.70	12	0.04	77.00	3540.00	4645	20231128	-46.39	2445	20240704	1.84	3545	-29.76	20240110	2445	1.84	20240704	4645	-46.39	20231128	2445	1.84	20240704	0.48	N	033310	500	201 억		398749	N	N	0	N	00	N
160	20240802	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-5	5	-0.20	19192205	7718	46.98	2505	2505	2485	3255	1755	2505	2486.68	0.99	0	146	2545	2525	2505	2485	2465	2515	2475	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.02	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.48	N	033310	500	201 억		398749	N	N	0	N	00	N
161	20240802	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	0	3	0.00	273045	109	0.66	2505	2505	2505	3255	1755	2505	2505.00	0.99	0	-1	2545	2525	2505	2485	2465	2515	2475	202	750	500	1750	5	1	40342231	1011	32.53	0.71	12	0.00	77.00	3540.00	4645	20231128	-46.07	2445	20240704	2.45	3545	-29.34	20240110	2445	2.45	20240704	4645	-46.07	20231128	2445	2.45	20240704	0.48	N	033310	500	201 억		398749	N	N	0	N	00	N
162	20240801	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-5	5	-0.20	41056980	16430	75.74	2525	2525	2485	3260	1760	2510	2498.90	0.98	0	2216	2570	2540	2510	2480	2450	2525	2465	202	750	500	1750	5	1	40342231	1011	32.53	0.71	12	0.04	77.00	3540.00	4645	20231128	-46.07	2445	20240704	2.45	3545	-29.34	20240110	2445	2.45	20240704	4645	-46.07	20231128	2445	2.45	20240704	0.48	N	033310	500	201 억		396533	N	N	0	N	00	N
163	20240801	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	10	2	0.40	37389230	14966	68.99	2525	2525	2485	3260	1760	2510	2498.28	0.98	0	2019	2570	2540	2510	2480	2450	2525	2465	202	750	500	1750	5	1	40342231	1017	32.73	0.71	12	0.04	77.00	3540.00	4645	20231128	-45.75	2445	20240704	3.07	3545	-28.91	20240110	2445	3.07	20240704	4645	-45.75	20231128	2445	3.07	20240704	0.48	N	033310	500	201 억		396533	N	N	0	N	00	N
164	20240801	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	5	2	0.20	31120105	12466	57.46	2525	2525	2485	3260	1760	2510	2496.40	0.98	0	1512	2570	2540	2510	2480	2450	2525	2465	202	750	500	1750	5	1	40342231	1015	32.66	0.71	12	0.03	77.00	3540.00	4645	20231128	-45.86	2445	20240704	2.86	3545	-29.06	20240110	2445	2.86	20240704	4645	-45.86	20231128	2445	2.86	20240704	0.48	N	033310	500	201 억		396533	N	N	0	N	00	N
165	20240801	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-10	5	-0.40	27799720	11142	51.36	2525	2525	2485	3260	1760	2510	2495.04	0.98	0	1312	2570	2540	2510	2480	2450	2525	2465	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.03	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.48	N	033310	500	201 억		396533	N	N	0	N	00	N
166	20240801	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	0	3	0.00	24821005	9951	45.87	2525	2525	2485	3260	1760	2510	2494.32	0.98	0	1312	2570	2540	2510	2480	2450	2525	2465	202	750	500	1750	5	1	40342231	1013	32.60	0.71	12	0.02	77.00	3540.00	4645	20231128	-45.96	2445	20240704	2.66	3545	-29.20	20240110	2445	2.66	20240704	4645	-45.96	20231128	2445	2.66	20240704	0.48	N	033310	500	201 억		396533	N	N	0	N	00	N
167	20240801	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-15	5	-0.60	10281075	4118	18.98	2525	2525	2485	3260	1760	2510	2496.62	0.98	0	144	2570	2540	2510	2480	2450	2525	2465	202	750	500	1750	5	1	40342231	1007	32.40	0.70	12	0.01	77.00	3540.00	4645	20231128	-46.29	2445	20240704	2.04	3545	-29.62	20240110	2445	2.04	20240704	4645	-46.29	20231128	2445	2.04	20240704	0.48	N	033310	500	201 억		396533	N	N	0	N	00	N
168	20240801	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	0	3	0.00	6061105	2431	11.21	2525	2525	2485	3260	1760	2510	2493.26	0.98	0	241	2570	2540	2510	2480	2450	2525	2465	202	750	500	1750	5	1	40342231	1013	32.60	0.71	12	0.01	77.00	3540.00	4645	20231128	-45.96	2445	20240704	2.66	3545	-29.20	20240110	2445	2.66	20240704	4645	-45.96	20231128	2445	2.66	20240704	0.48	N	033310	500	201 억		396533	N	N	0	N	00	N
169	20240801	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	0	3	0.00	5035	2	0.01	2525	2525	2510	3260	1760	2510	2517.50	0.98	0	-1	2570	2540	2510	2480	2450	2525	2465	202	750	500	1750	5	1	40342231	1013	32.60	0.71	12	0.00	77.00	3540.00	4645	20231128	-45.96	2445	20240704	2.66	3545	-29.20	20240110	2445	2.66	20240704	4645	-45.96	20231128	2445	2.66	20240704	0.48	N	033310	500	201 억		396533	N	N	0	N	00	N